• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 個股 » 原相 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

原相

(3227)
可現股當沖
  • 股價
    206.5
  • 漲跌
    ▼2.0
  • 漲幅
    -0.96%
  • 成交量
    2,084張
  • 產業
    上櫃 半導體類股

  • 1044人加入追蹤

    立即追蹤

  • 本地時間:14:30(已收盤)

     
原相 (3227)籌碼相關－統一-屏東 券商分點個股進出
券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-屏東 券商分點個股進出

統一-屏東 券商分點全部個股操作績效/獲利分析

日期買進張數買進均價賣出張數賣出均價收盤價買賣超60日均量成交佔比 大量交易提示
2024/11/221206.501206.50206.5006,5340.00%
2024/11/210206.751208.00208.50-16,565-0.02%
2024/11/200.1205.001205.00203.00-0.96,693-0.01%
2024/11/191203.002203.00203.50-16,792-0.01%
2024/11/152200.2500.00201.0026,9160.03%
2024/11/144.2213.831210.50209.003.26,8970.05%
2024/11/131228.001225.50226.0006,9700.00%
2024/11/121226.001226.00226.0007,0500.00%
2024/11/111232.001232.50233.5007,2470.00%
2024/11/085.5237.721234.00233.504.57,2680.06%
2024/11/0700.004256.51259.00-47,119-0.06%
2024/11/061242.0000.00243.5017,0710.01%
2024/11/050238.0000.00237.0007,0750.00%
2024/11/0400.001245.00242.00-17,104-0.01%
2024/11/011246.001245.00244.0007,1080.00%
2024/10/3000.002242.25244.00-27,092-0.03%
2024/10/292232.7500.00233.0027,0810.03%
2024/10/281243.5000.00243.0017,0360.01%
2024/10/241248.5000.00246.5017,0540.01%
2024/10/232255.754258.25254.50-27,031-0.03%
2024/10/224254.5000.00255.0047,0130.06%
2024/10/211253.541254.00253.5006,9980.00%
2024/10/163255.831262.00249.0027,0220.03%
2024/10/151257.500.1264.50258.000.96,9430.01%
2024/10/142.1263.240.2268.00264.001.96,9210.03%
2024/10/111.2267.654.2271.65271.50-3.16,868-0.04%
2024/10/092.2261.184260.37263.00-1.86,782-0.03%
2024/10/084.1249.6000.00248.004.16,6810.06%
2024/10/071254.501263.50266.5006,6330.00%
2024/10/042263.2700.00260.5026,6180.03%
2024/10/012270.961.5270.17272.000.56,7380.01%
2024/09/305280.305275.50269.0006,5810.00%
2024/09/273272.653.1273.14272.00-0.16,4620.00%
2024/09/267276.507275.86275.5006,3660.00%
2024/09/256267.756272.25270.0006,1860.00%
2024/09/242263.722.1261.40259.00-0.15,9420.00%
2024/09/231.1265.271264.00263.000.15,8920.00%
2024/09/209255.569260.00259.0005,7700.00%
2024/09/192225.009239.22244.00-75,331-0.13%
2024/09/186229.333225.73222.0035,1450.06%
2024/09/161234.491235.00235.0005,0440.00%
2024/09/133232.007232.64237.00-45,052-0.08%
2024/09/1210222.8011.1223.97223.50-1.14,826-0.02%
2024/09/115.1224.2111226.18223.50-5.94,578-0.13%
2024/09/104216.785.6220.50213.50-1.54,314-0.04%
2024/09/092.1209.082214.00212.500.14,0580.00%
2024/09/061.5211.122209.51207.50-0.53,994-0.01%
2024/09/051204.502.1203.36202.00-1.13,874-0.03%
2024/09/042196.261.1200.93199.500.93,8460.02%
2024/09/0300.003208.50205.00-33,789-0.08%
2024/09/020207.0000.00206.0003,7370.00%
2024/08/301204.001209.00207.5003,7340.00%
2024/08/291199.5100.00203.0013,6630.03%
2024/08/282205.251209.50205.0013,6130.03%
2024/08/270.5205.5000.00205.500.53,6600.01%
2024/08/264207.5000.00206.0043,6970.11%
2024/08/232210.752212.44212.0003,7580.00%
2024/08/225211.808.5211.91212.50-3.53,751-0.09%
2024/08/214206.1318206.31204.50-143,632-0.39%
2024/08/205200.104201.00199.0013,5160.03%
2024/08/191195.000194.50194.0013,4620.03%
2024/08/161198.4800.00194.5013,5680.03%
2024/08/152.1196.486194.83196.00-3.93,459-0.11%
2024/08/140.1184.002.5185.68182.50-2.43,324-0.07%
2024/08/132.4184.157183.86182.00-4.63,288-0.14%
2024/08/121169.503173.00175.50-23,132-0.06%
2024/08/0900.001164.00163.50-13,094-0.03%
2024/08/0800.001162.41159.50-13,076-0.03%
2024/08/0700.003154.33154.50-33,039-0.10%
2024/08/062137.821147.00146.0013,0370.03%
2024/08/056151.4200.00149.0063,0060.20%
2024/08/023166.833166.33165.5002,9700.00%
2024/08/011173.203170.33171.00-22,955-0.07%
2024/07/302159.2500.00165.0022,9390.07%
2024/07/291164.001167.00162.5002,9120.00%
2024/07/260168.501168.50167.50-12,896-0.03%
2024/07/232170.0000.00170.0022,8900.07%
2024/07/221170.001170.00172.0002,8980.00%
2024/07/1900.001174.50174.50-12,863-0.03%
2024/07/183172.504170.00173.00-12,837-0.04%
2024/07/173181.500182.00178.0032,7920.11%
2024/07/161183.003183.49184.00-22,753-0.07%
2024/07/154178.631182.50179.5032,7260.11%
2024/07/1200.001177.00179.00-12,695-0.04%
2024/07/1100.001182.50180.50-12,674-0.04%
2024/07/102179.753181.67179.50-12,667-0.04%
2024/07/096180.332183.00179.0042,6530.15%
2024/07/081181.020.5184.50184.500.52,5730.02%
2024/07/051.5182.009181.56188.00-7.52,510-0.30%
2024/07/042172.7500.00173.0022,3310.09%
2024/07/0300.003174.00174.00-32,310-0.13%
2024/07/011168.5000.00168.0012,2250.05%
2024/06/281173.000.2172.49170.000.82,2020.04%
2024/06/270.2174.450173.50172.000.22,1790.01%
2024/06/2600.001168.00169.50-12,107-0.05%
2024/06/251167.501166.00167.5002,0890.00%
2024/06/242163.5000.00161.5022,0710.10%
2024/06/213167.341.2166.92165.001.82,0590.09%
2024/06/201.2169.254.5171.65174.50-3.31,990-0.17%
2024/06/1900.000166.00166.0001,9070.00%
2024/06/182166.2500.00166.0021,9830.10%
2024/06/172169.004169.88169.00-21,990-0.10%
2024/06/142167.5000.00167.5021,9730.10%
2024/06/1300.006168.00169.00-61,966-0.31%
2024/06/1100.002163.50163.50-21,949-0.10%
2024/06/071159.5000.00160.5011,9630.05%
2024/06/061160.5000.00159.0011,9720.05%
2024/06/051161.5000.00160.5011,9710.05%
2024/06/049164.173164.33162.0061,9920.30%
2024/06/030164.501163.00164.50-12,024-0.05%
2024/05/313.3167.041163.00163.502.32,0270.11%
2024/05/303169.004170.38171.50-11,962-0.05%
2024/05/292.2168.553168.17169.00-0.81,914-0.04%
2024/05/281165.005.1164.91165.50-4.11,826-0.22%
2024/05/271161.502163.75163.00-11,823-0.05%
2024/05/244157.504159.00159.0001,9220.00%
2024/05/235162.5010161.85159.00-52,212-0.23%
2024/05/2212165.136165.00166.5062,1670.28%
2024/05/202162.2500.00159.0022,1140.09%
2024/05/174.1161.182160.50159.502.12,1140.10%
2024/05/163161.0000.00157.5032,1040.14%
2024/05/151153.002158.75160.00-12,109-0.05%
2024/05/130152.0000.00152.5002,1010.00%
2024/05/091155.500158.50153.5012,0880.05%
2024/05/080154.0000.00154.5002,0730.00%
2024/05/070155.5000.00155.0002,0890.00%
2024/05/061155.5000.00153.0012,0940.05%
2024/05/0300.002158.50158.00-22,091-0.10%
2024/05/020155.833155.50156.50-32,087-0.14%
2024/04/292156.501156.51156.5012,1410.05%
2024/04/260153.001153.00157.00-12,227-0.04%
2024/04/2400.001151.50152.50-12,261-0.04%
2024/04/2300.002145.75148.50-22,280-0.09%
2024/04/221141.5000.00141.0012,3220.04%
2024/04/191144.0100.00146.0012,3300.04%
2024/04/170151.501151.00150.50-12,363-0.04%
2024/04/162149.003150.50146.50-12,361-0.04%
2024/04/152156.253154.00154.50-12,352-0.04%
2024/04/125159.8000.00159.5052,3360.21%
2024/04/1100.000158.50160.0002,3260.00%
2024/04/101158.500158.25158.5012,3170.04%
2024/04/091155.5000.00155.5012,3030.04%
2024/04/081155.0000.00155.0012,3040.04%
2024/04/021156.0000.00156.0012,3150.04%
2024/04/010157.0000.00156.5002,3370.00%
2024/03/281156.4911155.09154.00-102,339-0.43%
2024/03/252164.000162.50162.0022,3310.09%
2024/03/220160.5000.00159.5002,3130.00%
2024/03/211162.002.1165.33161.00-1.12,302-0.05%
2024/03/201153.5000.00153.0012,2510.04%
2024/03/180155.0000.00155.5002,2850.00%
2024/03/145153.202155.00153.0032,3360.13%
2024/03/131157.004156.50156.00-32,330-0.13%
2024/03/120158.5000.00158.0002,3090.00%
2024/03/110157.001157.50157.00-12,318-0.04%
2024/03/086160.0800.00156.5062,3340.26%
2024/03/076162.000.1161.50160.505.92,3190.25%
2024/03/060168.000.2169.50167.00-0.22,296-0.01%
2024/03/051.1167.1400.00170.001.12,3720.04%
2024/03/041170.5014169.75169.00-132,502-0.52%
2024/02/293171.0000.00171.0032,5250.12%
2024/02/276173.171.4174.29173.504.62,5560.18%
2024/02/263.4173.3511177.36179.50-7.62,541-0.30%
2024/02/2300.000.1165.50165.00-0.12,3920.00%
2024/02/225164.900.1169.50163.004.92,4620.20%
2024/02/213167.002.1167.01166.5012,5400.04%
2024/02/209165.611.1166.36164.507.92,5530.31%
2024/02/192162.256.6163.86165.50-4.62,552-0.18%
2024/02/1600.001163.50165.00-12,540-0.04%
2024/02/1500.000158.50160.0002,4860.00%
2024/02/051155.5000.00154.5012,5120.04%
2024/02/021157.0000.00157.0012,5470.04%
2024/02/0100.000.1158.50158.50-0.12,7530.00%
2024/01/310160.0000.00159.5002,8870.00%
2024/01/3000.000159.50161.5002,8840.00%
2024/01/290.5157.0000.00158.500.52,8770.02%
2024/01/260157.5000.00157.5002,8820.00%
2024/01/242158.5000.00158.0022,8670.07%
2024/01/234160.753162.50163.0012,8490.04%
2024/01/221162.0025156.18161.50-242,819-0.85%
2024/01/192155.502156.24155.0002,7300.00%
2024/01/1824150.0011152.00150.50132,7010.48%
2024/01/171153.506153.00151.00-52,706-0.18%
2024/01/1600.002153.76154.50-22,692-0.07%
2024/01/150.1148.5000.00148.500.12,6540.00%
2024/01/1118148.8900.00148.50182,6610.68%
2024/01/020150.5000.00150.5002,7310.00%
2023/12/281154.0000.00153.5012,7200.04%
2023/12/270154.501156.00158.00-12,705-0.04%
2023/12/220150.5000.00150.5002,6800.00%
2023/12/211148.5000.00148.5012,6750.04%
2023/12/201150.5000.00150.5012,6620.04%
2023/12/191152.0000.00151.0012,6510.04%
2023/12/182152.0000.00152.5022,6500.08%
2023/12/154155.2500.00153.5042,6540.15%
2023/12/141159.001159.00158.5002,6350.00%
2023/12/1300.000162.00161.5002,6170.00%
2023/12/120159.501161.50162.00-12,590-0.04%
2023/12/080157.7000.00156.0002,5580.00%
2023/12/070157.501157.00157.50-12,574-0.04%
2023/12/061157.501157.50157.0002,5850.00%
2023/12/050160.001158.50160.00-12,587-0.04%
2023/12/040160.0000.00160.0002,5760.00%
2023/12/010161.0000.00161.0002,5680.00%
2023/11/304163.8700.00161.5042,5700.16%
2023/11/298168.449.5168.84170.00-1.52,494-0.06%
2023/11/281161.501159.00159.5002,3730.00%
2023/11/271158.5000.00160.0012,3610.04%
2023/11/242165.002.1164.91162.50-0.12,3300.00%
2023/11/232165.001162.50163.5012,2950.04%
2023/11/221.1158.163.1159.57162.50-22,258-0.09%
2023/11/211.1151.184.3153.20152.50-3.22,134-0.15%
2023/11/204.4148.856.1149.25148.00-1.72,060-0.08%
2023/11/1700.002142.75143.50-21,900-0.11%
2023/11/161142.001140.50140.0001,8510.00%
2023/11/1500.001138.50137.50-11,809-0.06%
2023/11/140.1139.144140.38140.50-3.91,775-0.22%
2023/11/133139.5000.00138.0031,7440.17%
2023/11/094138.632138.25139.0021,6550.12%
2023/11/082136.256135.25138.00-41,450-0.28%
2023/11/0600.002126.50127.00-21,329-0.15%
2023/10/312131.001132.00128.5011,3390.07%
2023/10/3000.001131.50131.50-11,352-0.07%
2023/10/271129.0000.00126.5011,3540.07%
2023/10/261128.5000.00128.0011,3790.07%
2023/10/251133.002131.50133.00-11,396-0.07%
2023/10/241131.0000.00132.5011,4140.07%
2023/10/232131.501132.50130.0011,5100.07%
2023/10/201133.001134.50134.5001,7410.00%
2023/10/191130.501131.50132.5001,7700.00%
2023/10/181132.502132.00133.00-11,775-0.06%
2023/10/1700.001131.50130.00-11,798-0.06%
2023/10/161128.0000.00128.0011,7680.06%
2023/10/131129.001129.00129.0001,7940.00%
2023/10/121128.002124.76127.50-11,816-0.06%
2023/10/110121.5000.00120.0001,7950.00%
2023/10/060123.000123.00122.5001,8000.00%
2023/10/050123.0000.00123.0001,8040.00%
2023/10/040120.6700.00121.0001,8040.00%
2023/09/2600.001121.00121.00-11,796-0.06%
2023/09/222119.2500.00122.0021,7950.11%
2023/09/191125.0000.00125.0011,7740.06%
2023/09/181129.500132.00129.5011,7560.06%
2023/09/141131.001.1130.86130.50-0.11,728-0.01%
2023/09/130.1130.001128.00128.00-0.91,710-0.05%
2023/09/1100.001128.00129.00-11,668-0.06%
2023/09/0700.001125.50127.50-11,622-0.06%
2023/09/053126.831127.00126.5021,5910.13%
2023/09/042124.002124.00125.0001,5630.00%
2023/08/291127.0000.00124.0011,4610.07%
2023/08/282.1123.867125.71125.50-4.91,423-0.34%
2023/08/253121.003121.50120.0001,3350.00%
2023/08/2300.002115.00116.00-21,268-0.16%
2023/08/1800.000115.00113.5001,2560.00%
2023/08/141108.5000.00109.0011,2450.08%
2023/08/101114.5000.00113.0011,2250.08%
2023/08/094114.8800.00116.5041,2220.33%
2023/08/070115.0000.00114.5001,2130.00%
2023/08/021112.500.2115.00111.000.81,2060.07%
2023/08/010.2118.501116.00115.00-0.81,183-0.07%
2023/07/311116.0000.00115.5011,1650.09%
2023/07/282119.0000.00119.0021,1340.18%
2023/07/271117.5000.00117.0011,0960.09%
2023/07/264119.624.1122.83117.0001,0620.00%
2023/07/2511131.554137.75125.5079530.73%
2023/07/2400.004124.62129.00-4701-0.57%
2023/07/213115.331116.50117.5026450.31%
2023/07/2000.002.2118.27118.00-2.2622-0.35%
2023/07/190110.001.1112.45111.50-1553-0.19%
2023/07/180.1111.5600.00110.000.15360.01%
2023/07/170.1117.000113.50117.000.15080.02%
2023/07/1400.000112.00113.0004680.00%
2023/07/105109.7000.00109.0054511.11%
2023/07/071108.501109.00110.0004650.00%
2023/07/061112.0000.00110.5014640.22%
2023/07/041108.5000.00109.5014600.22%
2023/07/032109.7500.00109.0024620.43%
2023/06/291109.0000.00110.0014650.21%
2023/06/280109.5000.00108.5004660.00%
2023/06/261110.001110.00110.0004660.00%
2023/06/200113.500.1112.50113.000472-0.01%
2023/06/0100.001111.00113.00-1517-0.19%
2023/05/3000.000.1111.00111.50-0.1512-0.01%
2023/05/160104.5000.00104.5005240.00%
2023/05/121105.5000.00108.0015170.19%
2023/04/280103.5000.00103.5006540.00%
2023/04/250101.5000.00101.5006480.00%
2023/04/210105.5000.00105.5006410.00%
2023/04/120112.0000.00111.5006270.00%
2023/03/280107.501106.03106.00-1614-0.17%
2023/03/2700.000.1108.50108.00-0.1625-0.02%
2023/03/241110.4900.00110.0016210.16%
2023/03/2200.001108.50108.50-1615-0.16%
2023/03/203108.0000.00108.0036150.49%
2023/03/150108.8100.00107.0006160.00%
2023/03/131108.501107.50108.0006470.00%
2023/03/100112.0000.00111.0006420.00%
2023/03/0900.000117.50115.0006450.00%
2023/03/081.2115.131111.50116.500.26290.02%
2023/03/030110.0000.00110.5005930.00%
2023/03/0200.001109.00108.50-1598-0.17%
2023/02/2400.001111.00111.00-1595-0.17%
2023/02/211110.501113.50110.5005900.00%
2023/02/161107.0000.00110.5015880.17%
2023/02/0900.001110.00110.00-1578-0.17%
2023/02/0800.000111.00111.5005760.00%
2023/02/061110.5000.00110.5015600.18%
2023/02/032111.251113.50113.5015530.18%
2023/02/021113.501114.50111.5005290.00%
2023/02/0100.005108.90109.50-5464-1.08%
2023/01/1300.00098.0098.500416-0.01%
2023/01/1200.000100.0098.2004160.00%
2022/12/22195.9000.0095.9014240.24%
2022/12/0500.000102.00100.5003880.00%
2022/11/2300.00193.6093.80-1364-0.27%
2022/11/2100.00193.9093.60-1360-0.28%
2022/11/1500.00191.0091.50-1353-0.28%
2022/11/1100.00189.7088.70-1356-0.28%
2022/11/0900.00187.8088.10-1355-0.28%
2022/10/2800.000.178.8079.10-0.1375-0.01%
2022/10/25079.40078.6078.300398-0.01%
2022/10/21178.9000.0078.9014010.25%
2022/10/1700.00180.1081.00-1419-0.24%
2022/10/13181.0000.0079.5014310.23%
2022/10/1200.00083.9083.500432-0.01%
2022/10/11184.603.184.2484.30-2.1455-0.46%
2022/10/0700.00387.0087.40-3476-0.63%
2022/10/05588.5000.0087.5054931.01%
2022/09/28183.20281.7081.70-1507-0.20%
2022/09/2200.000.190.1090.90-0.1520-0.02%
2022/08/31294.5000.0094.5025660.35%
2022/07/2100.00191.9092.60-1524-0.19%
2022/07/2000.00189.6090.00-1525-0.19%
2022/07/1300.00192.8091.00-1495-0.20%
2022/07/12190.2000.0090.3014920.20%
2022/07/0800.00193.0093.70-1502-0.20%
2022/07/05190.6000.0092.0014920.20%
2022/07/0400.00193.5092.10-1498-0.20%
2022/07/01193.1200.0091.3015030.20%
2022/06/30196.2100.0096.7015020.20%
2022/06/2700.001101.00104.50-1516-0.19%
2022/06/22298.6900.0096.3024950.41%
2022/06/211100.0000.00100.0014890.20%
2022/06/201101.0000.0099.3014910.20%
2022/06/171105.0000.00104.5014900.20%
2022/06/161112.0000.00107.5014840.21%
2022/06/1500.002111.50111.50-2483-0.41%
2022/06/142111.0000.00111.0024840.41%
2022/06/131111.0000.00111.5014840.21%
2022/06/101115.0000.00115.0014910.20%
2022/06/081118.0000.00117.5014920.20%
2022/06/0200.001119.00119.00-1508-0.20%
2022/06/011121.001119.50121.0005130.00%
2022/05/300114.5000.00114.5005120.00%
2022/05/261110.0000.00110.0015200.19%
2022/05/241110.0000.00110.0015390.19%
2022/05/1900.000.1112.50112.50-0.1542-0.01%
2022/05/1200.000.2111.50110.00-0.2564-0.04%
2022/05/111112.5000.00112.0015620.18%
2022/05/1000.000.5113.00111.50-0.5565-0.09%
2022/05/060.2116.0000.00116.000.25620.04%
2022/05/050.2119.002119.00119.00-1.8565-0.31%
2022/04/291117.001116.00116.0005660.00%
2022/04/270111.500.1114.50114.00-0.1571-0.02%
2022/04/2600.000.2118.50117.50-0.2566-0.03%
2022/04/221127.501127.50124.5005700.00%
2022/04/211129.001128.50128.5005680.00%
2022/04/190.2129.5000.00128.000.25770.03%
2022/04/181127.0000.00129.0015860.17%
2022/04/151130.000.2128.50129.000.95880.14%
2022/04/141134.001132.50132.5005860.00%
2022/04/080.2135.0000.00134.000.26100.03%
2022/04/071.3136.0000.00135.001.36130.20%
2022/04/061139.501139.50139.5006050.00%
2022/03/301141.001141.50141.5005790.00%
2022/03/290139.501139.50139.50-1581-0.17%
2022/03/2500.001143.50141.00-1589-0.17%
2022/03/240141.5000.00142.0005890.01%
2022/03/224141.005140.90141.00-1598-0.17%
2022/03/210.2139.5000.00139.000.25930.03%
2022/03/162134.502.1133.52133.50-0.1603-0.02%
2022/03/151133.0000.00133.5016050.17%
2022/03/080134.5000.00134.0006390.00%
2022/03/042140.252141.00141.0006290.00%
2022/02/250134.5000.00134.0006380.00%
2022/02/241136.5000.00136.5016370.16%
2022/02/220138.0000.00137.5006700.00%
2022/02/162140.744139.75139.50-2715-0.28%
2022/01/250138.5000.00137.5009270.00%
2022/01/181139.001143.50143.5001,0030.00%
2022/01/170138.5000.00138.5001,0130.00%
2022/01/140139.5000.00139.5001,0320.00%
2022/01/133142.0000.00141.0031,0320.29%
2022/01/110143.5000.00143.0001,0330.00%
2022/01/101145.001145.00145.0001,0240.00%
2022/01/0700.001146.00146.00-11,030-0.10%
2022/01/0600.0020148.00148.00-201,021-1.96%
2022/01/041152.491150.50150.5001,0270.00%
2021/12/302151.752152.00152.0001,0200.00%
2021/12/291150.001150.50150.5001,0170.00%
2021/12/281149.001150.00150.0001,0280.00%
2021/12/241148.501149.00149.0001,0670.00%
2021/12/231149.501148.00148.0001,0710.00%
2021/12/222149.252148.50148.5001,0830.00%
2021/12/211147.501148.00148.0001,0890.00%
2021/12/201147.001147.50147.5001,0930.00%
2021/12/172148.252146.00146.0001,1040.00%
2021/12/162147.002149.50149.5001,1010.00%
2021/12/141146.5000.00145.5011,1020.09%
2021/12/131149.001148.00148.0001,0970.00%
2021/12/101149.501149.00149.0001,1090.00%
2021/12/061154.501154.00154.0001,0960.00%
2021/12/031153.001155.00155.0001,1100.00%
2021/12/021152.501152.00152.0001,1170.00%
2021/12/012151.502153.50153.5001,1250.00%
2021/11/292148.752152.00152.0001,1600.00%
2021/11/261153.471151.50151.5001,1750.00%
2021/11/251155.501156.00156.0001,1860.00%
2021/11/241155.501155.50155.5001,2690.00%
2021/11/232158.002155.50155.5001,2800.00%
2021/11/222159.752159.50159.5001,2920.00%
2021/11/192156.002156.50156.5001,3150.00%
2021/11/182154.252153.50153.5001,3130.00%
2021/11/172152.502155.00155.0001,3410.00%
2021/11/162153.752152.00152.0001,3820.00%
2021/11/152152.753153.33153.50-11,419-0.07%
2021/11/121148.507148.57149.00-61,433-0.42%
2021/11/111148.0011148.95148.50-101,460-0.68%
2021/11/1012147.751148.00148.00111,4870.74%
2021/11/091148.501150.50150.5001,5040.00%
2021/11/082159.502160.50160.5001,4910.00%
2021/11/053162.674160.13160.50-11,668-0.06%
2021/11/041159.501161.50161.5001,6790.00%
2021/11/031158.501158.00158.0001,7330.00%
2021/11/022161.502154.50154.5001,7820.00%
2021/11/011159.001161.50161.5001,8030.00%
2021/10/291158.501157.50157.5001,9090.00%
2021/10/281157.001158.00158.0001,9190.00%
2021/10/272158.002.3158.50158.50-0.31,968-0.01%
2021/10/252155.502154.00154.0002,0710.00%
2021/10/2200.001153.50156.50-12,209-0.05%
2021/10/211153.001149.50149.5002,3740.00%
2021/10/191150.501150.00150.0002,7390.00%
2021/10/130143.5000.00143.0003,0700.00%
2021/10/072150.002150.00150.0003,4580.00%
2021/10/060146.0000.00146.5003,7570.00%
2021/10/0500.000.2148.00148.00-0.23,8050.00%
2021/10/040145.501144.00144.00-13,842-0.03%
2021/10/011.3150.001150.00150.000.33,9090.01%
2021/09/3016154.5000.00155.00163,9960.40%
2021/09/150153.5000.00152.5004,5180.00%
2021/09/0900.000.2156.00158.00-0.24,6000.00%
2021/09/080153.5000.00153.5004,6340.00%
2021/09/070.2156.0000.00156.500.24,6370.00%
2021/09/061.2162.5800.00159.501.24,6430.03%
2021/09/0200.001166.00163.50-14,742-0.02%
2021/08/301163.5000.00162.5014,8390.02%
2021/08/271157.502158.25159.50-14,791-0.02%
2021/08/2410157.0010156.00155.0004,7760.00%
2021/08/2300.001156.00157.00-14,773-0.02%
2021/08/201151.0000.00150.0014,7610.02%
2021/08/191154.0100.00153.0014,7250.02%
2021/08/1800.000.2158.13162.00-0.24,6980.00%
2021/08/170159.003157.50157.50-34,704-0.06%
2021/08/130162.5000.00160.5004,6620.00%
2021/08/120.2163.003163.50163.50-2.84,634-0.06%
2021/08/112168.761164.50166.0014,6010.02%
2021/08/0900.002185.00181.00-24,497-0.04%
2021/08/062188.7500.00187.5024,4650.04%
2021/08/050190.0000.00192.5004,4570.00%
2021/08/042193.741190.00190.0014,4900.02%
2021/08/023196.171196.50197.0024,4410.05%
2021/07/3000.004196.75194.50-44,416-0.09%
2021/07/291202.001199.50202.5004,3760.00%
2021/07/2812196.9600.00197.50124,3350.28%
2021/07/2710215.606213.00209.0044,2460.09%
2021/07/262204.7514215.07215.50-124,134-0.29%
2021/07/230.5205.3500.00199.500.53,9220.01%
2021/07/221206.508199.31205.50-73,932-0.18%
2021/07/2133195.7420198.00193.50133,8490.34%
2021/07/2000.002193.00194.00-23,806-0.05%
2021/07/191193.5000.00193.5013,7920.03%
2021/07/165195.401195.00195.0043,8190.10%
2021/07/1511197.274200.00196.5073,8070.18%
2021/07/144209.0013217.23208.50-93,696-0.24%
2021/07/1310213.504212.88212.5063,5300.17%
2021/07/122205.0000.00205.0023,2720.06%
2021/07/092202.252200.50200.5003,2560.00%
2021/07/0800.001203.50202.00-13,291-0.03%
2021/07/074204.6200.00200.5043,2790.12%
2021/07/061207.5000.00207.0013,3310.03%
2021/07/0500.007204.71209.50-73,431-0.20%
2021/07/021199.502202.00200.50-13,435-0.03%
2021/07/015199.2010198.00201.50-53,445-0.15%
2021/06/3000.001196.50196.50-13,485-0.03%
2021/06/291194.0000.00194.0013,5540.03%
2021/06/281195.001195.00195.0003,8850.00%
2021/06/251194.001192.50192.5003,9210.00%
2021/06/243192.831192.50192.5024,1100.05%
2021/06/231191.501194.50194.5004,1730.00%
2021/06/222193.002191.00191.0004,1550.00%
2021/06/171198.001198.00197.5004,1030.00%
2021/06/161191.003192.00192.00-24,070-0.05%
2021/06/1112194.791194.00194.00114,0600.27%
2021/06/101196.002195.75195.50-14,016-0.02%
2021/06/091194.0000.00193.0013,9890.03%
2021/06/081190.001191.00191.0003,9490.00%
2021/06/071192.502193.00190.50-13,946-0.03%
2021/06/042189.252188.75188.5003,8490.00%
2021/06/0300.003187.67187.00-33,849-0.08%
2021/06/0200.004184.13184.50-43,848-0.10%
2021/06/017187.502187.01187.0053,8370.13%
2021/05/311184.0000.00184.0013,8290.03%
2021/05/281184.0000.00183.0013,8360.03%
2021/05/261180.0000.00180.0013,8330.03%
2021/05/241174.001174.50175.0003,8170.00%
2021/05/191168.501169.50170.5003,8460.00%
2021/05/183170.333167.00172.0003,8530.00%
2021/05/172160.753.1160.00159.00-1.13,877-0.03%
2021/05/111174.9400.00175.0013,7940.03%
2021/05/071.1189.0900.00190.001.13,7600.03%
2021/05/0300.004187.75187.50-43,847-0.10%
2021/04/291200.0000.00196.5013,8200.03%
2021/04/281202.003202.00203.50-23,785-0.05%
2021/04/270.1201.0000.00200.500.13,7490.00%
2021/04/261196.0000.00197.5013,7240.03%
2021/04/233194.5000.00196.0033,7510.08%
2021/04/223193.0000.00189.0034,0200.07%
2021/04/203196.501198.00197.5024,0910.05%
2021/04/1600.004196.00196.00-44,119-0.10%
2021/04/144189.5000.00189.5044,1040.10%
2021/04/132195.253196.00190.50-14,085-0.02%
2021/04/123205.331.1200.73197.001.94,0580.05%
2021/04/092209.004207.63203.00-23,959-0.05%
2021/04/0800.007207.79206.50-73,835-0.18%
2021/04/071204.503201.33203.00-23,670-0.05%
2021/04/063205.672198.25198.0013,6180.03%
2021/04/011203.505.3202.55203.00-4.33,501-0.12%
2021/03/313.3206.265201.12204.50-1.73,413-0.05%
2021/03/302196.2500.00194.5023,0700.07%
2021/03/294195.502193.00193.0023,0080.07%
2021/03/261.1182.001189.50189.500.12,8440.00%
2021/03/171184.506182.50182.50-52,997-0.17%
2021/03/165183.301184.00184.5043,0790.13%
2021/03/152179.502180.50179.5003,1320.00%
2021/03/122179.753179.00179.00-13,175-0.03%
2021/03/1100.005178.50178.50-53,235-0.15%
2021/03/1000.001175.50174.00-13,290-0.03%
2021/03/093176.172173.50173.5013,6370.03%
2021/03/082181.002178.50178.5003,7310.00%
2021/03/051178.501178.00178.0003,7760.00%
2021/03/041178.502178.00178.00-13,858-0.03%
2021/02/255182.2000.00181.5054,0780.12%
2021/02/2400.001.2184.67181.50-1.24,120-0.03%
2021/02/222183.502184.25186.0004,2190.00%
2021/02/191182.001183.00183.0004,3770.00%
2021/02/182185.0000.00183.5024,4120.05%
2021/02/172182.751183.00181.0014,5400.02%
2021/02/051185.503184.50183.00-24,559-0.04%
2021/02/042191.502193.00191.0004,5580.00%
2021/02/031190.0000.00192.5014,6730.02%
2021/02/021188.0000.00187.5014,8940.02%
2021/01/290.1189.0000.00186.500.15,5500.00%
2021/01/284.1193.984190.88190.500.15,5470.00%
2021/01/271194.501197.00195.5005,5540.00%
2021/01/261191.003192.83191.50-25,478-0.04%
2021/01/252191.001191.00191.5015,4310.02%
2021/01/222190.002188.50191.5005,4140.00%
2021/01/2100.001191.50186.50-15,382-0.02%
2021/01/201188.5000.00188.5015,3480.02%
2021/01/192196.5000.00195.5025,2960.04%
2021/01/184194.752195.00196.5025,2470.04%
2021/01/1510203.1522198.00193.50-125,192-0.23%
2021/01/141193.506199.75200.50-54,878-0.10%
2021/01/121194.5000.00188.5014,7370.02%
2021/01/112193.503193.00193.50-14,711-0.02%
2021/01/081188.5000.00188.0014,6870.02%
2021/01/071190.0000.00189.0014,6820.02%
2021/01/062193.501195.00189.0014,6620.02%
2021/01/052196.001195.50195.5014,6300.02%
2021/01/041191.004195.25196.50-34,603-0.07%
2020/12/312191.003192.50192.00-14,568-0.02%
2020/12/292187.5000.00187.0024,5440.04%
2020/12/282188.5000.00188.5024,5890.04%
2020/12/251190.501189.00189.5004,5970.00%
2020/12/241189.0000.00188.0014,6090.02%
2020/12/181188.001188.50188.5004,6580.00%
2020/12/174191.003191.00191.0014,6720.02%
2020/12/161194.502192.75192.00-14,675-0.02%
2020/12/151194.5000.00191.5014,6760.02%
2020/12/1400.001201.00198.00-14,654-0.02%
2020/12/114198.501197.00197.5034,6870.06%
2020/12/1016205.1916201.09200.5004,6730.00%
2020/12/092202.2500.00206.0024,6440.04%
2020/12/081199.003200.50199.00-24,599-0.04%
2020/12/072197.001197.00197.5014,6450.02%
2020/12/047203.646202.00200.0014,6300.02%
2020/12/0354210.8554205.88202.5004,6540.00%
2020/12/024202.636201.08206.00-24,502-0.04%
2020/12/015199.005197.00197.0004,3960.00%
2020/11/3014203.5016198.56197.50-24,370-0.05%
2020/11/2710199.3511200.91203.00-14,311-0.02%
2020/11/2610199.558198.31197.5024,2560.05%
2020/11/251196.006195.58196.00-54,144-0.12%
2020/11/249198.7800.00196.0094,1320.22%
2020/11/237198.647199.50199.5004,1470.00%
2020/11/203194.001196.00197.0024,2030.05%
2020/11/193195.001194.00194.0024,2030.05%
2020/11/1810203.1512201.63198.50-24,179-0.05%
2020/11/1711201.188199.19199.5034,0570.07%
2020/11/1623201.0719203.32202.5044,1470.10%
2020/11/135196.5011196.23197.00-64,055-0.15%
2020/11/1211200.0510.1198.72198.500.94,0310.02%
2020/11/1111.1198.128.1199.85199.5033,9990.08%
2020/11/107.1201.8914.5198.01196.50-7.43,938-0.19%
2020/11/0926.5197.7120.4205.50207.006.13,7560.16%
2020/11/064.4185.3410187.40190.00-5.63,415-0.16%
2020/11/052179.503179.50179.50-13,234-0.03%
2020/11/044176.252182.00182.0023,3180.06%
2020/11/032171.504172.75173.50-23,337-0.06%
2020/11/021168.501168.50168.5003,4310.00%
2020/10/302172.0000.00170.0023,5340.06%
2020/10/291174.5000.00174.5013,6180.03%
2020/10/231175.502177.00177.00-13,988-0.03%
2020/10/222176.502175.00175.0004,1370.00%
2020/10/192178.503176.00176.00-14,474-0.02%
2020/10/165179.004175.50175.5014,5470.02%
2020/10/141182.501181.00181.0004,7710.00%
2020/10/133181.506183.17183.50-34,859-0.06%
2020/10/081182.501182.50181.0005,0420.00%
2020/10/071184.502183.00183.00-15,215-0.02%
2020/10/063184.001183.50184.0025,4600.04%
2020/10/056181.086182.50182.5005,8460.00%
2020/09/291175.001175.00174.0006,6030.00%
2020/09/241173.5000.00171.5017,5790.01%
2020/09/211182.5000.00181.0017,9530.01%
2020/09/181181.5000.00181.0017,9510.01%
2020/09/1600.001182.00181.50-17,981-0.01%
2020/09/153183.003182.00182.0008,0170.00%
2020/09/143179.005180.40183.50-28,004-0.02%
2020/09/118176.509177.61178.50-17,961-0.01%
2020/09/106182.429178.33176.00-37,941-0.04%
2020/09/091176.0000.00179.0017,8800.01%
2020/09/083178.5000.00175.0037,9050.04%
2020/09/076179.508181.88177.50-27,867-0.03%
2020/09/022176.0000.00176.0027,8630.03%
2020/09/011171.0000.00174.5017,8900.01%
2020/08/2800.001171.00175.50-17,972-0.01%
2020/08/2700.001176.00173.50-18,040-0.01%
2020/08/265179.9000.00178.0058,0690.06%
2020/08/2500.001171.00175.50-18,035-0.01%
2020/08/241172.501172.50171.0008,0300.00%
2020/08/2000.003168.33164.50-38,358-0.04%
2020/08/192179.5000.00177.5028,2390.02%
2020/08/182185.251188.50182.0018,2130.01%
2020/08/176190.504189.00187.5028,2190.02%
2020/08/1200.004187.75191.00-48,153-0.05%
2020/08/113190.008188.38189.00-58,144-0.06%
2020/08/1013199.884196.88194.5098,0840.11%
2020/08/075208.905206.10204.5008,0410.00%
2020/08/061210.001212.50209.0008,0490.00%
2020/08/052206.753207.67207.50-18,057-0.01%
2020/08/041205.004198.75207.50-38,098-0.04%
2020/08/0300.001201.00196.00-18,098-0.01%
2020/07/311197.501192.00200.0008,0850.00%
2020/07/302194.002194.00193.5008,0780.00%
2020/07/292189.5017191.88191.00-158,060-0.19%
2020/07/283203.831208.00198.0027,9690.03%
2020/07/273202.006206.83208.00-37,873-0.04%
2020/07/244206.134206.50201.0007,8880.00%
2020/07/234208.131209.00207.5037,8600.04%
2020/07/223209.337211.71214.00-47,962-0.05%
2020/07/214211.6300.00212.0047,9630.05%
2020/07/203203.503201.50202.0007,8590.00%
2020/07/174209.383209.00207.5017,8660.01%
2020/07/163215.334213.00210.50-17,890-0.01%
2020/07/158219.562217.00218.0067,8430.08%
2020/07/147218.293216.83216.5047,8910.05%
2020/07/134239.254230.50226.5007,8310.00%
2020/07/1011223.6811229.64228.0007,9190.00%
2020/07/0932232.9723227.02223.0097,6260.12%
2020/07/088212.699215.89223.00-17,200-0.01%
2020/07/078205.009203.78203.00-16,943-0.01%
2020/07/062187.0013192.08193.50-116,487-0.17%
2020/07/032175.504177.25176.00-26,292-0.03%
2020/07/0213173.962173.25177.00116,3630.17%
2020/07/012171.251171.00171.0016,4710.02%
2020/06/3010170.5512171.25169.50-26,555-0.03%
2020/06/291162.5000.00163.0016,4550.02%
2020/06/243163.6700.00162.0036,5630.05%
2020/06/2300.0020166.50163.50-206,741-0.30%
2020/06/221165.001165.00165.5006,9070.00%
2020/06/171161.0000.00161.0017,3370.01%
2020/06/1221161.602162.75163.00198,0210.24%
2020/06/113168.3332167.53164.50-298,269-0.35%
2020/06/1000.004167.50168.00-48,405-0.05%
2020/06/0910172.207170.29167.0038,6890.03%
2020/06/0839171.0031169.71170.0088,8160.09%
2020/06/0514170.683170.33170.00118,9750.12%
2020/06/0411169.454168.88168.5079,0890.08%
2020/06/032172.2517172.24170.00-159,222-0.16%
2020/06/0220169.936170.00170.50149,2360.15%
2020/06/014168.383167.00167.0019,2860.01%
2020/05/292164.502163.50163.5009,4010.00%
2020/05/2800.0016174.59165.00-169,706-0.16%
2020/05/2729167.0513169.96172.00169,7320.16%
2020/05/261163.5012163.00162.50-119,646-0.11%
2020/05/222164.5000.00162.5029,9760.02%
2020/05/2100.001167.00167.00-110,027-0.01%
2020/05/2010162.0016161.59161.50-610,196-0.06%
2020/05/1916163.841165.00163.501510,4230.14%
2020/05/183163.332162.50161.00110,5240.01%
2020/05/151162.001163.00162.00010,6400.00%
2020/05/141161.502161.00160.00-110,697-0.01%
2020/05/125164.406164.00162.50-110,887-0.01%
2020/05/115168.304168.00167.00111,0050.01%
2020/05/085174.604174.88173.00111,1540.01%
2020/05/071177.008177.38178.00-711,331-0.06%
2020/05/062176.253178.00174.00-111,760-0.01%
2020/05/0500.004176.00177.00-412,033-0.03%
2020/05/045171.602172.25171.00312,0530.02%
2020/04/302176.752177.75176.50012,0760.00%
2020/04/295179.001178.00176.50412,1350.03%
2020/04/283177.173178.67176.50012,1030.00%
2020/04/278176.5016176.13176.50-812,143-0.07%
2020/04/2422171.2324170.83170.50-212,006-0.02%
2020/04/231170.501169.00168.00011,9820.00%
2020/04/2210167.6010168.05168.50012,0400.00%
2020/04/218166.884172.50167.00412,2090.03%
2020/04/207172.577171.86172.00012,1780.00%
2020/04/177173.147174.71171.00012,3660.00%
2020/04/165170.506171.33173.00-112,427-0.01%
2020/04/1521172.459174.44171.501212,6490.09%
2020/04/1400.002165.53167.50-212,389-0.02%
2020/04/135166.407166.21162.50-212,499-0.02%
2020/04/104163.884165.38164.50012,6890.00%
2020/04/0916165.727168.14161.50912,6810.07%
2020/04/084169.881171.00165.50312,6150.02%
2020/04/076167.085166.70163.50112,4840.01%
2020/04/068152.6913154.08156.50-512,354-0.04%
2020/04/015142.307142.64142.50-212,210-0.02%
2020/03/312139.752138.50140.50012,0930.00%
2020/03/309137.173135.33139.00612,1110.05%
2020/03/275145.204143.38137.50111,9960.01%
2020/03/265140.303139.17143.50211,8580.02%
2020/03/255138.905140.10142.00011,7240.00%
2020/03/243126.506126.83129.50-311,536-0.03%
2020/03/235117.502115.75118.00311,4370.03%
2020/03/209125.565125.30124.00411,3860.04%
2020/03/1915129.9012124.92118.50311,1620.03%
2020/03/1819146.4733140.38131.50-1411,027-0.13%
2020/03/1729145.6625147.62144.50411,0230.04%
2020/03/1632148.7533153.50145.00-110,948-0.01%
2020/03/138151.319149.83159.50-111,028-0.01%
2020/03/1212168.295163.40156.00711,0730.06%
2020/03/1111182.0917177.71173.00-610,977-0.05%
2020/03/1015181.6012181.38188.50310,8840.03%
2020/03/095190.907188.64179.00-210,720-0.02%
2020/03/061200.0000.00198.00110,5980.01%
2020/03/052197.251198.00198.00110,5410.01%
2020/03/0411195.0012195.38196.00-110,485-0.01%
2020/03/0310203.155202.00200.50510,3350.05%
2020/03/027189.939194.39197.00-210,192-0.02%
2020/02/2714189.5013191.35186.50110,1250.01%
2020/02/264195.003196.96191.00110,1150.01%
2020/02/2500.004191.38194.50-49,915-0.04%
2020/02/243191.502188.75192.0019,8800.01%
2020/02/215190.709190.94190.50-49,949-0.04%
2020/02/205196.009197.83198.00-49,838-0.04%
2020/02/198188.4410190.20192.00-29,718-0.02%
2020/02/189193.675189.40187.50410,0560.04%
2020/02/174191.254194.13196.0009,9200.00%
2020/02/147192.007192.07193.5009,8660.00%
2020/02/133190.333187.50187.5009,7320.00%
2020/02/125189.408187.63190.00-39,612-0.03%
2020/02/117185.576184.00187.5019,4440.01%
2020/02/107177.794178.63175.0039,3000.03%
2020/02/077176.936177.50176.5019,0540.01%
2020/02/066167.6711169.68170.50-58,653-0.06%
2020/02/051160.0000.00159.0018,3890.01%
2020/02/042158.501157.50157.0018,3430.01%
2020/02/034155.886155.17158.00-28,266-0.02%
2020/01/312160.002160.50161.5008,1650.00%
2020/01/304160.633160.33156.5018,0850.01%
2020/01/2000.001.1167.59168.50-1.17,950-0.01%
2020/01/174.1165.376165.17166.00-1.97,948-0.02%
2020/01/163164.6700.00163.5037,9280.04%
2020/01/1517168.2614169.68166.5037,8500.04%
2020/01/143164.674165.50165.00-17,621-0.01%
2020/01/1312165.4213164.35163.50-17,628-0.01%
2020/01/102163.258163.94163.00-67,661-0.08%
2020/01/0911160.919.1160.85162.001.97,4500.03%
2020/01/083151.671150.00150.0027,1730.03%
2020/01/075153.706154.75154.50-17,157-0.01%
2020/01/0610154.255152.90153.0056,9310.07%
2020/01/0200.002149.50151.50-26,625-0.03%
2019/12/312147.252148.00148.0006,6600.00%
2019/12/301150.502153.50150.00-16,641-0.02%
2019/12/2700.001150.00151.50-16,568-0.02%
2019/12/261147.502148.00148.00-16,466-0.02%
2019/12/2500.002149.00150.50-26,419-0.03%
2019/12/241145.5000.00145.5016,3090.02%
2019/12/203142.172143.00141.5016,2650.02%
2019/12/1800.002147.25146.50-26,211-0.03%
2019/12/1700.001151.00150.00-16,195-0.02%
2019/12/1600.001151.00152.00-16,149-0.02%
2019/12/1319151.2120149.40149.50-16,192-0.02%
2019/12/1247152.1643152.97153.0046,2020.06%
2019/12/116146.336147.08151.0006,0460.00%
2019/12/105144.403144.00144.0025,8720.03%
2019/12/092138.258140.44141.50-65,655-0.11%
2019/12/062134.002134.75132.0005,3280.00%
2019/12/0500.003133.67134.00-35,285-0.06%
2019/12/033130.503129.67130.0005,3900.00%
2019/12/023127.5027128.28132.50-245,339-0.45%
2019/11/295131.902130.50130.0035,3460.06%
2019/11/287134.5700.00134.5075,3200.13%
2019/11/2711136.8613136.88135.50-25,299-0.04%
2019/11/266133.504133.88135.0025,0900.04%
2019/11/2513131.548131.31130.0054,9630.10%
2019/11/2217127.502130.50131.00154,8210.31%
2019/11/212125.5000.00127.5024,7950.04%
2019/11/205131.806127.92125.50-14,804-0.02%
2019/11/193131.334131.63131.00-14,652-0.02%
2019/11/183133.008131.00131.00-54,549-0.11%
2019/11/159128.6126128.69133.50-174,441-0.38%
2019/11/142122.002122.00122.0003,9910.00%
2019/11/131123.0000.00123.0014,0030.02%
2019/11/127120.646122.58123.0013,9840.03%
2019/11/114119.635119.10119.00-14,007-0.02%
2019/11/087118.216118.33119.0014,0110.02%
2019/11/076122.674122.50120.5024,0520.05%
2019/11/051125.004122.38120.50-34,048-0.07%
2019/11/045123.404123.00123.0014,0000.02%
2019/10/304119.501119.00119.5034,0000.07%
2019/10/2800.002118.25118.00-24,095-0.05%
2019/10/257120.291120.00119.5064,0870.15%
2019/10/244123.633123.17123.0014,0770.02%
2019/10/231123.002123.00122.00-14,108-0.02%
2019/10/224121.631123.00122.0034,1320.07%
2019/10/211124.003123.50121.00-24,238-0.05%
2019/10/187122.3611122.00122.00-44,151-0.10%
2019/10/171117.002117.00119.00-13,883-0.03%
2019/10/163116.502118.25117.0013,8880.03%
2019/10/151117.008117.63118.00-73,852-0.18%
2019/10/145114.5000.00113.5053,8160.13%
2019/10/082114.752114.50115.0003,9150.00%
2019/10/071116.004117.25116.00-33,964-0.08%
2019/10/041113.5000.00113.5013,9270.03%
2019/10/031114.0000.00114.5013,9620.03%
2019/10/011111.5000.00112.5014,0650.02%
2019/09/2700.001111.00111.50-14,099-0.02%
2019/09/2600.001114.50114.00-14,122-0.02%
2019/09/2500.001115.00114.50-14,143-0.02%
2019/09/242117.507117.36116.50-54,210-0.12%
2019/09/2300.001118.00118.00-14,205-0.02%
2019/09/203117.672118.00117.5014,1910.02%
2019/09/185119.301118.00118.0044,1340.10%
2019/09/176117.007117.71119.00-14,116-0.02%
2019/09/163115.505115.40115.50-24,016-0.05%
2019/09/122114.5013114.50114.00-114,007-0.27%
2019/09/112113.751114.00114.0014,0550.02%
2019/09/105113.1011113.36114.00-64,188-0.14%
2019/09/091113.503114.83115.00-24,171-0.05%
2019/09/0613113.817113.57112.0064,0850.15%
2019/09/042109.5000.00110.0024,0300.05%
2019/09/034110.001110.00108.5034,0980.07%
2019/09/0210110.005109.70110.5054,2600.12%
2019/08/3000.002108.50107.50-24,376-0.05%
2019/08/291106.5000.00107.0014,8400.02%
2019/08/283108.002107.25106.0015,0430.02%
2019/08/271108.5012107.92107.50-115,109-0.22%
2019/08/2640107.6123107.41107.00175,2430.32%
2019/08/2300.004109.00109.50-45,384-0.07%
2019/08/221106.5000.00106.0015,3790.02%
2019/08/215107.5000.00107.5055,4680.09%
2019/08/162101.751103.00103.0015,9180.02%
2019/08/151102.5000.00102.0016,0880.02%
2019/08/143105.0000.00104.5036,2130.05%
2019/08/123110.1700.00108.5036,4910.05%
2019/08/083115.005115.40115.00-26,514-0.03%
2019/08/0600.001107.50110.50-16,832-0.01%
2019/08/054111.383110.50108.0017,1610.01%
2019/08/021112.002110.25112.50-17,446-0.01%
2019/08/0100.001110.50109.50-17,787-0.01%
2019/07/311109.0000.00109.0017,9570.01%
2019/07/301106.5000.00106.5018,1810.01%
2019/07/261113.001113.00113.0008,7370.00%
2019/07/2500.001112.00111.50-18,800-0.01%
2019/07/232107.7500.00110.0028,8280.02%
2019/07/221114.001114.00114.5008,7300.00%
2019/07/191112.5000.00114.0018,7620.01%
2019/07/181112.5000.00112.0018,9090.01%
2019/07/171113.0000.00114.0018,9360.01%
2019/07/161113.5000.00113.5019,0890.01%
2019/07/151115.0000.00115.5019,3610.01%
2019/07/121112.002115.00114.50-19,339-0.01%
2019/07/113112.001112.50112.0029,4300.02%
2019/07/103115.0000.00115.5039,3620.03%
2019/07/0900.001114.00114.00-19,317-0.01%
2019/07/0400.001124.00123.00-19,160-0.01%
2019/07/032122.5000.00123.5029,1310.02%
2019/07/0200.001126.00126.00-19,104-0.01%
2019/07/011125.004127.50127.50-39,066-0.03%
2019/06/2800.002123.75123.00-29,015-0.02%
2019/06/271122.502122.75122.50-19,012-0.01%
2019/06/261120.502119.50122.00-18,972-0.01%
2019/06/251119.5000.00119.5018,9420.01%
2019/06/242120.001121.50120.5018,9140.01%
2019/06/213122.001123.00119.5028,8200.02%
2019/06/203124.332124.75123.0018,7790.01%
2019/06/1915123.3316123.06123.00-18,721-0.01%
2019/06/187121.939121.39120.50-28,629-0.02%
2019/06/171118.0000.00117.5018,4670.01%
2019/06/142119.505118.60117.50-38,449-0.04%
2019/06/134119.001117.50119.0038,4370.04%
2019/06/121117.503118.17118.00-28,376-0.02%
2019/06/111116.001113.50115.0008,2570.00%
2019/06/1010111.956112.83116.0048,1790.05%
2019/06/066113.588112.69113.50-27,966-0.03%
2019/06/0521120.629118.94113.50127,8020.15%
2019/06/047126.9312128.08124.50-57,322-0.07%
2019/06/037125.572125.50125.5057,1290.07%
2019/05/314126.006126.42128.50-27,043-0.03%
2019/05/309126.5614125.89127.50-56,902-0.07%
2019/05/294120.884122.75122.5006,7050.00%
2019/05/284119.505120.20122.50-16,655-0.02%
2019/05/277120.147120.07120.5006,5460.00%
2019/05/246122.501122.50122.5056,4480.08%
2019/05/233122.3312126.04127.50-96,359-0.14%
2019/05/221126.501125.50121.5006,1680.00%
2019/05/215120.405122.80126.0006,0300.00%
2019/05/206121.427124.14125.00-15,873-0.02%
2019/05/1726127.1325122.60121.0015,6780.02%
2019/05/1614128.364126.88127.50105,5040.18%
2019/05/156129.672129.75130.5045,4030.07%
2019/05/143124.677125.64130.00-45,213-0.08%
2019/05/137123.368124.19124.50-14,929-0.02%
2019/05/1000.0013120.62121.00-134,578-0.28%
2019/05/0935113.6734111.94110.0014,2490.02%
2019/05/088113.312112.75114.0063,8380.16%
2019/05/078112.0610112.95113.50-23,657-0.05%
2019/05/069111.286113.17109.0033,4250.09%
2019/05/033103.8313109.50112.50-103,101-0.32%
2019/05/02398.9000.00103.0032,7830.11%
2019/04/30196.50797.0798.70-62,684-0.22%
2019/04/292101.254101.25100.50-22,628-0.08%
2019/04/2500.001103.00103.00-12,526-0.04%
2019/04/249104.115103.70102.0042,5900.15%
2019/04/2300.00399.00101.00-32,459-0.12%
2019/04/227101.791103.00100.5062,4100.25%
2019/04/19499.48299.50100.0022,2290.09%
2019/04/18193.10493.7392.10-31,925-0.16%
2019/04/17695.88495.1594.4021,9000.11%
2019/04/1600.00190.8091.20-11,769-0.06%
2019/04/1500.00191.4091.10-11,787-0.06%
2019/04/11189.90191.2089.9001,7950.00%
2019/04/10190.1000.0090.1011,7840.06%
2019/04/0900.00590.9690.80-51,785-0.28%
2019/04/08192.80191.6092.1001,7770.00%
2019/04/03191.00290.8590.80-11,748-0.06%
2019/04/02292.05191.6090.9011,7440.06%
2019/04/01589.82489.6590.1011,7100.06%
2019/03/27187.8000.0088.0011,7310.06%
2019/03/2600.00187.0087.20-11,745-0.06%
2019/03/2500.00187.1086.90-11,766-0.06%
2019/03/22290.2500.0089.5021,7920.11%
2019/03/1900.00688.7088.40-61,785-0.34%
2019/03/18189.0000.0089.0011,7840.06%
2019/03/15287.4500.0086.6021,7700.11%
2019/03/14287.4000.0087.0021,7770.11%
2019/03/13287.1000.0087.0021,8370.11%
2019/03/1100.00487.9087.40-41,909-0.21%
2019/03/08786.03186.8087.7061,9910.30%
2019/03/07488.13487.4587.0002,0900.00%
2019/03/06289.00289.2089.2002,2110.00%
2019/03/05188.60489.2088.60-32,327-0.13%
2019/03/04289.5500.0089.4022,3460.09%
2019/02/2700.00189.3089.20-12,351-0.04%
2019/02/26391.6300.0090.5032,3380.13%
2019/02/25191.10291.5091.00-12,339-0.04%
2019/02/22291.60193.0091.6012,3360.04%
2019/02/21194.70195.0095.6002,2810.00%
2019/02/20394.2000.0094.2032,2630.13%
2019/02/1900.00191.2091.30-12,195-0.05%
2019/02/18190.5000.0091.0012,2010.05%
2019/02/15290.5500.0089.4022,2050.09%
2019/02/14191.4000.0091.0012,2050.05%
2019/02/1300.00394.5793.10-32,186-0.14%
2019/02/1200.00294.4594.00-22,200-0.09%
2019/01/3000.00191.1091.20-12,235-0.04%
2019/01/2800.00192.5092.30-12,281-0.04%
2019/01/25294.65293.6592.0002,3480.00%
2019/01/24192.5000.0092.5012,3510.04%
2019/01/21193.0000.0093.5012,4010.04%
2019/01/1800.00291.8092.20-22,400-0.08%
2019/01/1700.001192.0090.90-112,416-0.46%
2019/01/162092.451592.3392.6052,3930.21%
2019/01/15787.46687.9288.0012,2910.04%
2019/01/1100.00186.5085.50-12,294-0.04%
2019/01/08185.0000.0083.9012,3210.04%
2018/12/271288.26288.4087.90102,6690.37%
2018/12/17192.50293.3591.50-12,688-0.04%
2018/12/14291.55191.0092.3012,7220.04%
2018/12/12193.30192.0092.0002,7210.00%
2018/12/11290.8000.0092.0022,7080.07%
2018/12/06695.40893.7691.20-22,804-0.07%
2018/12/05197.00295.4097.00-12,769-0.04%
2018/12/04199.20198.6097.6002,7910.00%
2018/12/03299.70299.2099.1002,8650.00%
2018/11/30395.03395.1795.0002,7950.00%
2018/11/29293.55391.3791.20-12,711-0.04%
2018/11/28587.92488.4389.0012,5870.04%
2018/11/27183.8000.0083.8012,5070.04%
2018/11/23182.1000.0081.4012,5680.04%
2018/11/2000.00283.6083.20-22,635-0.08%
2018/11/19484.35284.6084.6022,6650.08%
2018/11/15178.10178.9080.5002,6820.00%
2018/11/12183.0000.0083.0012,8630.03%
2018/11/09184.00184.0084.0002,9270.00%
2018/11/0800.00186.9085.90-13,046-0.03%
2018/11/07289.40488.2888.40-23,166-0.06%
2018/11/06588.62488.3587.9013,2870.03%
2018/11/0500.00187.5087.30-13,360-0.03%
2018/11/02588.08587.3688.0003,5030.00%
2018/11/01383.131482.6985.00-113,602-0.31%
2018/10/31281.80181.6081.5013,6070.03%
2018/10/30176.8000.0077.9013,7060.03%
2018/10/29275.50173.9076.6013,8250.03%
2018/10/26476.0800.0075.6043,8620.10%
2018/10/25278.3500.0077.5023,9260.05%
2018/10/23182.5000.0080.5013,8960.03%
2018/10/19278.20278.8080.0003,9060.00%
2018/10/18381.5700.0080.6033,9080.08%
2018/10/1700.00182.2081.40-13,909-0.03%
2018/10/16181.20280.7581.20-13,922-0.03%
2018/10/15278.15280.9580.0003,9780.00%
2018/10/121277.431178.1779.1013,9620.03%
2018/10/11277.6500.0077.6023,9060.05%
2018/10/09688.15687.1386.2003,8550.00%
2018/10/0800.00292.8591.20-23,788-0.05%
2018/10/053102.001100.5099.9023,7260.05%
2018/10/032109.003109.50109.00-13,621-0.03%
2018/10/021112.001112.00112.0003,6020.00%
2018/10/011113.502113.50113.50-13,610-0.03%
2018/09/281113.002111.50113.00-13,632-0.03%
2018/09/2700.001112.00110.50-13,635-0.03%
2018/09/262112.002111.25112.0003,6540.00%
2018/09/2500.001112.50112.50-13,667-0.03%
2018/09/211109.003108.83111.00-23,676-0.05%
2018/09/203109.831114.50109.5023,6640.05%
2018/09/1900.001118.00117.00-13,620-0.03%
2018/09/181117.001117.00117.5003,6330.00%
2018/09/171118.501117.50118.0003,6500.00%
2018/09/144118.004118.25120.0003,6450.00%
2018/09/131114.002114.75114.50-13,605-0.03%
2018/09/123114.331112.00112.0023,5980.06%
2018/09/111118.001119.00118.5003,5810.00%
2018/09/103118.174118.88116.50-13,596-0.03%
2018/09/074127.133125.17122.5013,5890.03%
2018/09/051125.5000.00125.5013,5970.03%
2018/09/041124.001123.00124.0003,7730.00%
2018/09/032125.503123.33122.00-13,826-0.03%
2018/08/311126.0000.00127.0014,0040.02%
2018/08/294128.132127.50129.0024,0900.05%
2018/08/283127.171127.50127.5024,0570.05%
2018/08/272125.752125.00126.5004,0570.00%
2018/08/243125.502124.25126.5014,0540.02%
2018/08/2300.007124.93124.00-74,023-0.17%
2018/08/223128.001129.00127.0024,0080.05%
2018/08/212126.004126.75127.00-23,975-0.05%
2018/08/204129.253130.67128.0013,9130.03%
2018/08/172128.253128.83127.00-13,856-0.03%
2018/08/163129.509128.06127.50-63,832-0.16%
2018/08/154131.635132.00132.50-13,791-0.03%
2018/08/142129.258129.75131.00-63,675-0.16%
2018/08/136125.925126.20127.0013,5670.03%
2018/08/102123.752124.75126.0003,4810.00%
2018/08/098125.883126.17125.0053,3770.15%
2018/08/082123.754124.88124.50-23,252-0.06%
2018/08/0700.002119.75120.50-23,101-0.06%
2018/08/064122.1300.00121.5043,0750.13%
2018/08/037118.074116.88120.0032,9500.10%
2018/08/012115.254113.88115.00-22,790-0.07%
2018/07/311109.002109.00109.00-12,713-0.04%
2018/07/301111.0000.00110.5012,7410.04%
2018/07/271111.0000.00112.0012,7910.04%
2018/07/2500.001113.50114.00-12,798-0.04%
2018/07/2400.001110.00112.00-12,780-0.04%
2018/07/234109.253110.17109.0012,7820.04%
2018/07/203113.505112.80112.00-22,784-0.07%
2018/07/191107.5000.00107.5012,7420.04%
2018/07/131112.0000.00112.5012,7730.04%
2018/07/0600.001106.50109.00-12,765-0.04%
2018/07/043107.672108.50106.0012,7730.04%
2018/07/022112.252110.50110.0002,7570.00%
2018/06/292110.751112.50114.0012,7510.04%
2018/06/2200.001115.50115.50-12,681-0.04%
2018/06/211120.5000.00117.5012,6840.04%
2018/06/203116.331117.50116.5022,7100.07%
2018/06/193121.172121.00119.5012,7100.04%
2018/06/1500.002127.49126.00-22,684-0.08%
2018/06/1400.002123.75126.00-22,640-0.08%
2018/06/137129.296126.17125.5012,6150.04%
2018/06/124127.1311126.64128.50-72,587-0.27%
2018/06/111125.005123.10121.50-42,412-0.17%
2018/06/0811124.864123.63124.0072,3900.29%
2018/06/0712119.256121.42123.5062,2410.27%
2018/06/0600.001111.50112.50-12,076-0.05%
2018/06/053111.173111.50110.5002,0950.00%
2018/06/046112.751113.00112.0052,2550.22%
2018/06/0100.0015108.67111.50-152,254-0.67%
2018/05/3115108.0015110.50108.0002,2500.00%
2018/05/3016109.0615110.17109.0012,2490.04%
2018/05/2915111.5015112.63111.5002,2390.00%
2018/05/2815114.0015115.00114.0002,2450.00%
2018/05/2516111.9415111.73112.0012,2890.04%
2018/05/2411110.455113.50110.5062,2740.26%
2018/05/235113.0000.00113.0052,2650.22%
2018/05/228118.0000.00117.5082,2810.35%
2018/05/215121.902122.25121.0032,3020.13%
2018/05/182123.756122.83122.00-42,291-0.17%
2018/05/171119.5000.00119.0012,2840.04%
2018/05/163122.673121.50119.0002,3100.00%
2018/05/1500.003119.33121.00-32,351-0.13%
2018/05/144120.005119.50120.50-12,436-0.04%
2018/05/116118.005119.00118.0012,4450.04%
2018/05/105118.002118.00118.0032,4870.12%
2018/05/092116.0000.00116.0022,6140.08%
2018/05/031119.501118.00119.5002,7560.00%
2018/05/021113.5000.00114.5012,7560.04%
2018/04/2700.001114.00113.50-12,947-0.03%
2018/04/251113.5000.00113.5012,9830.03%
2018/04/2400.002113.00106.00-23,034-0.07%
2018/04/233112.002115.75112.0013,0500.03%
2018/04/201118.5000.00118.5013,0360.03%
2018/04/1900.005.3120.15120.50-5.33,072-0.17%
2018/04/185119.001120.00119.0043,1710.13%
2018/04/173119.331.7120.88119.001.33,2260.04%
2018/04/161122.001124.50122.0003,3280.00%
2018/04/1300.005120.50122.00-53,489-0.14%
2018/04/125118.504119.50118.5013,6100.03%
2018/04/114118.501119.50118.5033,6840.08%
2018/04/102118.501118.00117.5013,7090.03%
2018/04/031121.5000.00122.5013,7830.03%
2018/04/021126.501127.50126.5003,8450.00%
2018/03/3100.005124.50126.00-53,913-0.13%
2018/03/305123.502126.00123.5033,9520.08%
2018/03/292124.502124.50124.5004,0480.00%
2018/03/271128.501128.00128.5004,1320.00%
2018/03/262124.501126.00125.0014,1980.02%
2018/03/231121.002122.00121.00-14,237-0.02%
2018/03/224128.6300.00126.0044,3640.09%
2018/03/211130.502131.75130.50-14,397-0.02%
2018/03/2000.004131.50132.00-44,463-0.09%
2018/03/191133.0000.00132.0014,6780.02%
2018/03/164135.753135.67134.5014,8490.02%
2018/03/1300.001132.00134.00-15,230-0.02%
2018/03/122130.5000.00130.5025,3670.04%
2018/03/094129.002130.50129.0025,5210.04%
2018/03/086134.004133.25129.5025,6250.04%
2018/03/0700.001128.00127.50-15,592-0.02%
2018/03/0500.001127.50125.50-15,914-0.02%
2018/03/021126.0000.00127.0016,1380.02%
2018/03/011127.501129.00128.5006,4360.00%
2018/02/271131.505129.70129.50-46,614-0.06%
2018/02/265127.701129.00126.5046,7960.06%
2018/02/232128.253127.50127.50-17,185-0.01%
2018/02/228129.503129.50129.0057,5090.07%
2018/02/1200.001120.00119.00-18,342-0.01%
2018/02/091115.001115.50118.5008,4080.00%
2018/02/085125.905126.00126.0008,5810.00%
2018/02/071129.5000.00126.0018,6070.01%
2018/02/061125.5012130.17123.50-118,592-0.13%
2018/02/023142.502141.00141.0018,6170.01%
2018/02/014141.136143.08143.50-28,739-0.02%
2018/01/312138.251138.00138.5018,6620.01%
2018/01/302141.255139.50139.00-38,961-0.03%
2018/01/2900.001137.00138.00-18,950-0.01%
2018/01/2614135.3610134.50135.5048,9610.04%
2018/01/2510132.0018133.00132.00-88,953-0.09%
2018/01/242136.0000.00136.0028,9950.02%
2018/01/2315137.4712137.13136.5039,1240.03%
2018/01/222134.003132.17134.50-19,027-0.01%
2018/01/191132.0000.00132.0019,1420.01%
2018/01/1813135.9200.00135.50139,1560.14%
2018/01/151133.501134.00134.0009,3970.00%
2018/01/127134.212134.75134.5059,4880.05%
2018/01/102133.752132.75128.0009,6660.00%
2018/01/093134.007134.50132.50-49,607-0.04%
2018/01/083145.6714144.43140.00-119,528-0.12%
2018/01/058152.564151.88151.0049,5980.04%
2018/01/0310151.801150.50151.0099,5820.09%
2018/01/021144.5000.00147.5019,5530.01%
原相法說會／估本季營收略減UDN聯合新聞網－16天前
感測IC廠商原相（3227）於7日舉行法說會，針對營運展望，該公司表示，本季需求狀況還不錯，營收表現可能維持穩定，約比上......詳全文
〈原相法說〉滑鼠出貨續強 Q1營收僅小減Anue鉅亨－2024/02/06
...詳全文
〈原相法說〉業外干擾去年Q4獲利微減 全年賺逾半股本Anue鉅亨－2024/02/06
...詳全文
原相 相關文章